敦煌种业
sh600354 股票日线行情数据 · 由 股票数据API服务平台 提供查询接口
最新收盘（2026-10-14）
8.91
涨跌幅
-4.19%
成交量
79,307,100 股
成交额
713,605,440 元
换手率
15.03%
近30日收盘走势
近30个交易日日线行情
| 日期 | 开盘 | 收盘 | 最高 | 最低 | 涨跌幅 | 成交量(股) | 成交额(元) | 换手率(%) |
|---|---|---|---|---|---|---|---|---|
| 2026-10-14 | 9.42 | 8.91 | 9.46 | 8.82 | -4.19% | 79,307,100 | 713,605,440 | 15.03 |
| 2026-10-13 | 8.52 | 9.30 | 9.41 | 8.46 | -0.11% | 117,581,400 | 1,071,380,736 | 22.28 |
| 2026-10-12 | 10.00 | 9.31 | 10.68 | 9.10 | -6.81% | 169,642,000 | 1,674,873,728 | 32.14 |
| 2026-10-09 | 9.26 | 9.99 | 9.99 | 8.90 | +10.02% | 124,945,600 | 1,198,876,928 | 23.67 |
| 2026-10-08 | 9.16 | 9.08 | 9.52 | 9.01 | -1.73% | 72,714,900 | 669,425,664 | 13.78 |
| 2026-09-30 | 9.05 | 9.24 | 9.60 | 9.01 | +3.12% | 86,815,800 | 804,035,200 | 16.45 |
| 2026-09-29 | 8.98 | 8.96 | 9.15 | 8.80 | +0.00% | 54,718,600 | 491,261,440 | 10.37 |
| 2026-09-28 | 9.52 | 8.96 | 9.80 | 8.90 | -5.98% | 68,774,500 | 627,040,256 | 13.03 |
| 2026-09-24 | 10.09 | 9.53 | 10.26 | 9.47 | -5.46% | 89,060,300 | 864,855,104 | 16.87 |
| 2026-09-23 | 10.12 | 10.08 | 10.48 | 9.65 | -0.40% | 118,301,000 | 1,196,565,760 | 22.41 |
| 2026-09-22 | 10.39 | 10.12 | 10.49 | 9.85 | -3.25% | 108,627,000 | 1,098,589,312 | 20.58 |
| 2026-09-21 | 10.23 | 10.46 | 10.69 | 9.80 | +2.25% | 128,902,700 | 1,329,384,832 | 24.42 |
| 2026-09-18 | 9.37 | 10.23 | 10.54 | 9.37 | +4.92% | 157,542,600 | 1,585,293,952 | 29.85 |
| 2026-09-17 | 8.98 | 9.75 | 9.75 | 8.65 | +10.05% | 138,057,100 | 1,284,844,032 | 26.16 |
| 2026-09-16 | 8.42 | 8.86 | 9.11 | 8.31 | -0.23% | 147,260,300 | 1,305,410,688 | 27.90 |
| 2026-09-15 | 9.18 | 8.88 | 9.42 | 8.88 | -10.03% | 93,615,200 | 843,773,312 | 17.74 |
| 2026-09-14 | 9.87 | 9.87 | 10.43 | 9.87 | -10.03% | 99,219,300 | 987,089,984 | 18.80 |
| 2026-09-11 | 11.65 | 10.97 | 12.32 | 10.50 | -4.19% | 199,091,400 | 2,244,635,904 | 37.72 |
| 2026-09-10 | 10.81 | 11.45 | 12.08 | 10.20 | +4.28% | 219,553,600 | 2,471,328,000 | 41.60 |
| 2026-09-09 | 10.48 | 10.98 | 11.51 | 10.48 | +4.77% | 240,174,100 | 2,634,249,216 | 45.50 |
| 2026-09-08 | 10.40 | 10.48 | 10.48 | 10.11 | +9.97% | 49,176,200 | 513,210,752 | 9.32 |
| 2026-09-07 | 9.03 | 9.53 | 9.53 | 9.00 | +10.05% | 60,736,200 | 569,165,440 | 11.51 |
| 2026-09-04 | 7.67 | 8.66 | 8.66 | 7.50 | +10.04% | 147,436,500 | 1,240,319,872 | 27.93 |
| 2026-09-03 | 7.83 | 7.87 | 8.15 | 7.65 | -4.14% | 141,493,400 | 1,108,321,024 | 26.81 |
| 2026-09-02 | 9.03 | 8.21 | 9.03 | 8.21 | -9.98% | 135,283,700 | 1,132,713,984 | 25.63 |
| 2026-09-01 | 8.29 | 9.12 | 9.12 | 8.29 | +10.01% | 127,839,200 | 1,120,564,352 | 24.22 |
| 2026-08-31 | 9.03 | 8.29 | 9.03 | 8.22 | +0.97% | 193,071,100 | 1,681,208,320 | 36.58 |
| 2026-08-28 | 7.62 | 8.21 | 8.21 | 7.46 | +10.05% | 108,742,700 | 869,767,488 | 20.60 |
| 2026-08-27 | 7.18 | 7.46 | 7.55 | 7.10 | +6.12% | 96,115,400 | 707,628,864 | 18.21 |
| 2026-08-26 | 6.95 | 7.03 | 7.19 | 6.90 | -0.85% | 96,105,100 | 677,232,064 | 18.21 |
需要全历史数据与程序化访问？
查看 敦煌种业 日线数据API接口文档，
注册后即可通过
GET https://api.369.top/api/a/stock/day_kline?code=sh600354 获取全部历史日线。